4576 (株)デ・ウエスタン・セラピテクス研究所 の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 102 | 105 | 101 | 105 | 64,000 | 105 |
| 2024-04-25 | 104 | 106 | 102 | 102 | 81,700 | 102 |
| 2024-04-24 | 101 | 106 | 100 | 104 | 453,700 | 104 |
| 2024-04-23 | 108 | 109 | 107 | 108 | 40,800 | 108 |
| 2024-04-22 | 108 | 109 | 105 | 109 | 59,600 | 109 |
| 2024-04-19 | 110 | 111 | 105 | 107 | 234,300 | 107 |
| 2024-04-18 | 110 | 113 | 110 | 110 | 155,000 | 110 |
| 2024-04-17 | 112 | 114 | 109 | 112 | 227,200 | 112 |
| 2024-04-16 | 117 | 117 | 113 | 113 | 212,600 | 113 |
| 2024-04-15 | 118 | 119 | 116 | 117 | 74,000 | 117 |
| 2024-04-12 | 118 | 121 | 118 | 118 | 59,600 | 118 |
| 2024-04-11 | 118 | 120 | 118 | 118 | 79,400 | 118 |
| 2024-04-10 | 121 | 121 | 119 | 119 | 20,700 | 119 |
| 2024-04-09 | 120 | 120 | 118 | 120 | 39,600 | 120 |
| 2024-04-08 | 120 | 121 | 119 | 119 | 58,200 | 119 |
| 2024-04-05 | 120 | 122 | 120 | 120 | 31,300 | 120 |
| 2024-04-04 | 120 | 122 | 119 | 120 | 27,500 | 120 |
| 2024-04-03 | 122 | 124 | 120 | 120 | 113,600 | 120 |
| 2024-04-02 | 129 | 129 | 123 | 123 | 89,500 | 123 |
| 2024-04-01 | 132 | 132 | 127 | 128 | 52,700 | 128 |
| 2024-03-29 | 128 | 135 | 128 | 132 | 129,400 | 132 |
| 2024-03-28 | 127 | 128 | 125 | 128 | 113,000 | 128 |
| 2024-03-27 | 125 | 126 | 124 | 125 | 35,200 | 125 |
| 2024-03-26 | 125 | 125 | 123 | 125 | 22,700 | 125 |
| 2024-03-25 | 123 | 125 | 123 | 125 | 38,700 | 125 |
| 2024-03-22 | 123 | 125 | 122 | 124 | 22,200 | 124 |
| 2024-03-21 | 124 | 125 | 123 | 124 | 14,000 | 124 |
| 2024-03-19 | 121 | 125 | 121 | 123 | 24,100 | 123 |
| 2024-03-18 | 121 | 123 | 121 | 122 | 68,900 | 122 |
| 2024-03-15 | 124 | 124 | 121 | 122 | 32,600 | 122 |
| 2024-03-14 | 123 | 124 | 122 | 124 | 30,900 | 124 |
| 2024-03-13 | 124 | 125 | 123 | 123 | 14,400 | 123 |
| 2024-03-12 | 124 | 126 | 122 | 126 | 49,800 | 126 |
| 2024-03-11 | 127 | 127 | 122 | 124 | 74,300 | 124 |
| 2024-03-08 | 125 | 127 | 124 | 126 | 63,300 | 126 |
| 2024-03-07 | 125 | 127 | 124 | 126 | 77,500 | 126 |
| 2024-03-06 | 122 | 125 | 121 | 123 | 67,700 | 123 |
| 2024-03-05 | 121 | 122 | 120 | 122 | 69,300 | 122 |
| 2024-03-04 | 122 | 124 | 120 | 122 | 42,200 | 122 |
| 2024-03-01 | 126 | 126 | 121 | 122 | 82,400 | 122 |
| 2024-02-29 | 125 | 125 | 123 | 125 | 61,500 | 125 |
| 2024-02-28 | 125 | 129 | 125 | 125 | 108,300 | 125 |
| 2024-02-27 | 121 | 131 | 121 | 127 | 145,400 | 127 |
| 2024-02-26 | 120 | 124 | 118 | 121 | 50,000 | 121 |
| 2024-02-22 | 121 | 121 | 118 | 118 | 91,200 | 118 |
| 2024-02-21 | 125 | 125 | 120 | 121 | 71,800 | 121 |
| 2024-02-20 | 124 | 127 | 123 | 125 | 90,500 | 125 |
| 2024-02-19 | 120 | 124 | 120 | 124 | 96,900 | 124 |
| 2024-02-16 | 115 | 122 | 115 | 119 | 299,500 | 119 |
| 2024-02-15 | 125 | 125 | 118 | 118 | 201,700 | 118 |
| 2024-02-14 | 129 | 129 | 120 | 123 | 415,400 | 123 |
| 2024-02-13 | 133 | 134 | 129 | 130 | 254,500 | 130 |
| 2024-02-09 | 137 | 138 | 135 | 136 | 46,400 | 136 |
| 2024-02-08 | 137 | 139 | 133 | 136 | 177,400 | 136 |
| 2024-02-07 | 138 | 139 | 137 | 137 | 41,600 | 137 |
| 2024-02-06 | 142 | 142 | 138 | 139 | 54,500 | 139 |
| 2024-02-05 | 140 | 142 | 138 | 140 | 55,200 | 140 |
| 2024-02-02 | 140 | 141 | 138 | 139 | 43,900 | 139 |
| 2024-02-01 | 145 | 147 | 140 | 141 | 105,900 | 141 |
| 2024-01-31 | 142 | 143 | 140 | 141 | 108,600 | 141 |
| 2024-01-30 | 144 | 146 | 143 | 144 | 21,300 | 144 |
| 2024-01-29 | 145 | 147 | 144 | 144 | 30,800 | 144 |
| 2024-01-26 | 143 | 148 | 143 | 145 | 60,900 | 145 |
| 2024-01-25 | 145 | 147 | 144 | 145 | 33,100 | 145 |
| 2024-01-24 | 146 | 148 | 145 | 145 | 28,400 | 145 |
| 2024-01-23 | 145 | 152 | 145 | 147 | 209,500 | 147 |
| 2024-01-22 | 145 | 149 | 144 | 147 | 106,500 | 147 |
| 2024-01-19 | 141 | 144 | 141 | 142 | 48,000 | 142 |
| 2024-01-18 | 144 | 144 | 141 | 141 | 29,300 | 141 |
| 2024-01-17 | 146 | 147 | 142 | 142 | 84,800 | 142 |
| 2024-01-16 | 148 | 149 | 145 | 145 | 62,500 | 145 |
| 2024-01-15 | 147 | 149 | 146 | 148 | 45,300 | 148 |
| 2024-01-12 | 151 | 151 | 145 | 145 | 139,900 | 145 |
| 2024-01-11 | 147 | 152 | 145 | 152 | 96,100 | 152 |
| 2024-01-10 | 149 | 149 | 146 | 147 | 38,600 | 147 |
| 2024-01-09 | 144 | 148 | 144 | 148 | 84,400 | 148 |
| 2024-01-05 | 145 | 146 | 143 | 143 | 51,100 | 143 |
| 2024-01-04 | 141 | 147 | 138 | 146 | 125,900 | 146 |
分割・併合履歴 ： なし
